| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 7.05 | 7.18 | 6.98 | 7.07 | 7.07 | -0.07 (-0.98%) | 13,697,986 |
| 24 May 2023 | CNY | 7.17 | 7.32 | 7.03 | 7.14 | 7.14 | -0.12 (-1.65%) | 16,188,839 |
| 23 May 2023 | CNY | 7.3 | 7.42 | 7.22 | 7.26 | 7.26 | -0.05 (-0.68%) | 17,193,811 |
| 22 May 2023 | CNY | 7.29 | 7.42 | 7.09 | 7.31 | 7.31 | +0.01 (+0.14%) | 25,092,402 |
| 19 May 2023 | CNY | 7.03 | 7.68 | 7 | 7.3 | 7.3 | +0.27 (+3.84%) | 42,918,187 |
| 18 May 2023 | CNY | 6.9 | 7.12 | 6.85 | 7.03 | 7.03 | +0.12 (+1.74%) | 19,353,089 |
| 17 May 2023 | CNY | 6.88 | 6.96 | 6.86 | 6.91 | 6.91 | 0.0 (0.0%) | 13,192,648 |
| 16 May 2023 | CNY | 7.05 | 7.19 | 6.9 | 6.91 | 6.91 | -0.16 (-2.26%) | 15,719,927 |
| 15 May 2023 | CNY | 7.15 | 7.19 | 6.91 | 7.07 | 7.07 | -0.07 (-0.98%) | 21,916,133 |
| 12 May 2023 | CNY | 7.08 | 7.34 | 7.01 | 7.14 | 7.14 | 0.0 (0.0%) | 22,696,151 |
| 11 May 2023 | CNY | 7.29 | 7.29 | 7.07 | 7.14 | 7.14 | -0.19 (-2.59%) | 24,825,914 |
| 10 May 2023 | CNY | 7.25 | 7.44 | 7.15 | 7.33 | 7.33 | +0.03 (+0.41%) | 31,070,816 |
| 9 May 2023 | CNY | 7.17 | 7.55 | 7.12 | 7.3 | 7.3 | +0.06 (+0.83%) | 43,903,607 |
| 8 May 2023 | CNY | 7.35 | 7.44 | 7.16 | 7.24 | 7.24 | -0.12 (-1.63%) | 43,663,696 |
| 5 May 2023 | CNY | 7.51 | 7.63 | 7.14 | 7.36 | 7.36 | -0.27 (-3.54%) | 57,448,635 |
| 4 May 2023 | CNY | 7.3 | 7.67 | 7.23 | 7.63 | 7.63 | +0.42 (+5.83%) | 79,492,592 |
| 28 Apr 2023 | CNY | 7.06 | 7.29 | 7 | 7.21 | 7.21 | +0.05 (+0.70%) | 53,790,720 |
| 27 Apr 2023 | CNY | 7.33 | 7.44 | 7.04 | 7.16 | 7.16 | -0.52 (-6.77%) | 83,949,378 |
| 26 Apr 2023 | CNY | 7.81 | 8.02 | 7.39 | 7.68 | 7.68 | -0.11 (-1.41%) | 105,706,421 |
| 25 Apr 2023 | CNY | 7.08 | 7.79 | 6.84 | 7.79 | 7.79 | +0.71 (+10.03%) | 97,404,287 |
| 24 Apr 2023 | CNY | 7.09 | 7.27 | 6.97 | 7.08 | 7.08 | +0.17 (+2.46%) | 69,814,145 |
| 21 Apr 2023 | CNY | 7.04 | 7.29 | 6.85 | 6.91 | 6.91 | -0.22 (-3.09%) | 85,253,295 |
| 20 Apr 2023 | CNY | 6.56 | 7.15 | 6.35 | 7.13 | 7.13 | +0.63 (+9.69%) | 139,052,360 |
| 19 Apr 2023 | CNY | 6.12 | 6.62 | 6.08 | 6.5 | 6.5 | +0.25 (+4%) | 127,513,301 |
| 18 Apr 2023 | CNY | 5.69 | 6.34 | 5.59 | 6.25 | 6.25 | +0.46 (+7.94%) | 164,520,012 |
| 17 Apr 2023 | CNY | 5.79 | 5.79 | 5.61 | 5.79 | 5.79 | +0.53 (+10.08%) | 94,323,369 |
| 14 Apr 2023 | CNY | 5.28 | 5.31 | 5.22 | 5.26 | 5.26 | -0.02 (-0.38%) | 9,902,200 |
| 13 Apr 2023 | CNY | 5.32 | 5.37 | 5.25 | 5.28 | 5.28 | -0.05 (-0.94%) | 9,645,007 |
| 12 Apr 2023 | CNY | 5.36 | 5.39 | 5.28 | 5.33 | 5.33 | -0.04 (-0.74%) | 11,181,221 |
| 11 Apr 2023 | CNY | 5.26 | 5.38 | 5.23 | 5.37 | 5.37 | +0.13 (+2.48%) | 18,111,200 |
